Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 1.240 | 1.250 | 1.199 | 1.230 | 86,476 | +0.01(+0.81%) |
Jul 28, 2017 | 1.220 | 1.230 | 1.210 | 1.220 | 71,057 | +0.03(+2.52%) |
Jul 27, 2017 | 1.260 | 1.260 | 1.190 | 1.190 | 78,557 | -0.05(-4.03%) |
Jul 26, 2017 | 1.270 | 1.270 | 1.230 | 1.240 | 173,769 | -0.01(-0.80%) |
Jul 25, 2017 | 1.180 | 1.300 | 1.180 | 1.250 | 220,939 | +0.09(+7.76%) |
Jul 24, 2017 | 1.170 | 1.190 | 1.150 | 1.160 | 38,835 | -0.01(-0.87%) |
Jul 21, 2017 | 1.180 | 1.180 | 1.130 | 1.170 | 84,134 | -0.02(-1.66%) |
Jul 20, 2017 | 1.120 | 1.190 | 1.111 | 1.190 | 123,070 | +0.10(+9.17%) |
Jul 19, 2017 | 1.050 | 1.110 | 1.050 | 1.090 | 113,108 | +0.04(+3.80%) |
Jul 18, 2017 | 1.040 | 1.082 | 1.040 | 1.050 | 44,223 | +0.00(+0.02%) |
Jul 17, 2017 | 1.060 | 1.090 | 1.030 | 1.050 | 108,781 | +0.02(+1.93%) |
Jul 14, 2017 | 1.010 | 1.060 | 1.010 | 1.030 | 38,893 | +0.00(+0.00%) |
Jul 13, 2017 | 1.040 | 1.050 | 1.020 | 1.030 | 25,556 | -0.01(-0.96%) |
Jul 12, 2017 | 1.010 | 1.060 | 1.010 | 1.040 | 60,807 | +0.03(+2.97%) |
Jul 11, 2017 | 1.020 | 1.032 | 0.9800 | 1.010 | 74,306 | +0.02(+2.02%) |
Jul 10, 2017 | 1.000 | 1.010 | 0.9900 | 0.9900 | 52,521 | -0.01(-1.00%) |
Jul 07, 2017 | 1.000 | 1.010 | 1.000 | 1.000 | 46,564 | +0.00(+0.00%) |
Jul 06, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 40,193 | -0.02(-1.96%) |
Jul 05, 2017 | 1.030 | 1.030 | 1.000 | 1.020 | 41,315 | -0.01(-0.96%) |
Jul 03, 2017 | 1.020 | 1.030 | 1.020 | 1.030 | 10,923 | +0.01(+0.97%) |
Jun 30, 2017 | 1.020 | 1.020 | 1.000 | 1.020 | 30,130 | +0.02(+2.00%) |
Jun 29, 2017 | 1.030 | 1.040 | 1.000 | 1.000 | 68,089 | -0.04(-4.27%) |
Jun 28, 2017 | 1.020 | 1.050 | 1.020 | 1.045 | 75,438 | +0.02(+2.45%) |
Jun 27, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 76,700 | -0.02(-1.96%) |
Jun 26, 2017 | 0.9671 | 1.040 | 0.9671 | 1.040 | 126,773 | +0.07(+7.54%) |
Jun 23, 2017 | 1.000 | 1.000 | 0.9534 | 0.9671 | 54,144 | -0.02(-2.31%) |
Jun 22, 2017 | 1.000 | 1.000 | 0.9600 | 0.9900 | 112,176 | +0.02(+1.74%) |
Jun 21, 2017 | 1.000 | 1.000 | 0.9437 | 0.9731 | 128,933 | -0.00(-0.35%) |
Jun 20, 2017 | 1.000 | 1.000 | 0.9100 | 0.9765 | 152,442 | -0.02(-2.35%) |
Jun 19, 2017 | 1.020 | 1.030 | 1.000 | 1.000 | 116,451 | -0.05(-4.76%) |
Jun 16, 2017 | 1.020 | 1.050 | 0.9500 | 1.050 | 109,518 | +0.06(+6.06%) |
Jun 15, 2017 | 0.9993 | 1.080 | 0.9700 | 0.9900 | 300,913 | +0.02(+2.24%) |
Jun 14, 2017 | 1.030 | 1.030 | 0.9533 | 0.9683 | 92,201 | -0.04(-4.13%) |
Jun 13, 2017 | 0.9899 | 1.010 | 0.9857 | 1.010 | 46,994 | +0.04(+4.12%) |
Jun 12, 2017 | 0.9620 | 1.000 | 0.9620 | 0.9700 | 50,689 | -0.02(-2.22%) |
Jun 09, 2017 | 0.9600 | 0.9994 | 0.9600 | 0.9920 | 53,893 | +0.03(+3.50%) |
Jun 08, 2017 | 0.9980 | 0.9980 | 0.9445 | 0.9585 | 102,429 | -0.02(-2.49%) |
Jun 07, 2017 | 1.000 | 1.030 | 0.9646 | 0.9830 | 46,644 | -0.01(-1.40%) |
Jun 06, 2017 | 0.9750 | 1.040 | 0.9709 | 0.9970 | 98,515 | +0.01(+0.71%) |
Jun 05, 2017 | 1.030 | 1.040 | 0.9700 | 0.9900 | 109,800 | -0.05(-4.62%) |
Jun 02, 2017 | 0.9900 | 1.060 | 0.9900 | 1.038 | 90,622 | +0.05(+4.84%) |
Jun 01, 2017 | 0.9799 | 1.020 | 0.9744 | 0.9900 | 64,746 | +0.01(+1.53%) |
May 31, 2017 | 1.010 | 1.020 | 0.9779 | 0.9751 | 115,177 | -0.05(-4.50%) |
May 30, 2017 | 1.010 | 1.038 | 1.010 | 1.021 | 61,355 | +0.00(+0.11%) |
May 26, 2017 | 1.030 | 1.040 | 1.010 | 1.020 | 72,715 | -0.02(-1.64%) |
May 25, 2017 | 1.080 | 1.080 | 1.030 | 1.037 | 103,015 | -0.04(-3.98%) |
May 24, 2017 | 1.080 | 1.090 | 1.060 | 1.080 | 71,948 | +0.01(+0.93%) |
May 23, 2017 | 1.060 | 1.100 | 1.050 | 1.070 | 52,033 | +0.02(+1.90%) |
May 22, 2017 | 1.130 | 1.140 | 1.050 | 1.050 | 45,464 | -0.05(-4.55%) |
May 19, 2017 | 1.040 | 1.100 | 1.038 | 1.100 | 115,065 | +0.10(+10.00%) |
May 18, 2017 | 1.040 | 1.040 | 1.000 | 1.000 | 73,098 | -0.04(-3.85%) |
May 17, 2017 | 1.080 | 1.090 | 1.020 | 1.040 | 89,321 | -0.02(-2.11%) |
May 16, 2017 | 1.030 | 1.062 | 1.020 | 1.062 | 52,960 | +0.03(+3.15%) |
May 15, 2017 | 1.040 | 1.040 | 1.010 | 1.030 | 50,517 | +0.01(+0.97%) |
May 12, 2017 | 1.020 | 1.040 | 1.000 | 1.020 | 65,920 | +0.00(+0.01%) |
May 11, 2017 | 1.060 | 1.060 | 1.020 | 1.020 | 66,655 | -0.04(-3.77%) |
May 10, 2017 | 1.050 | 1.060 | 1.030 | 1.060 | 49,698 | +0.03(+2.91%) |
May 09, 2017 | 1.030 | 1.050 | 1.000 | 1.030 | 80,970 | +0.00(+0.00%) |
May 08, 2017 | 1.030 | 1.030 | 0.9900 | 1.030 | 87,229 | -0.02(-1.90%) |
May 05, 2017 | 1.030 | 1.050 | 0.9875 | 1.050 | 125,436 | +0.05(+5.00%) |
May 04, 2017 | 1.100 | 1.100 | 0.9806 | 1.000 | 236,828 | -0.08(-7.41%) |
May 03, 2017 | 1.120 | 1.120 | 1.080 | 1.080 | 71,163 | -0.05(-4.42%) |
May 02, 2017 | 1.160 | 1.160 | 1.090 | 1.130 | 168,453 | -0.03(-2.59%) |